Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.59 | 14.86 | 14.23 | 14.76 | 525,712 | +0.18(+1.23%) |
Oct 29, 2015 | 13.89 | 14.63 | 13.80 | 14.58 | 831,497 | +0.68(+4.90%) |
Oct 28, 2015 | 14.16 | 14.41 | 13.80 | 13.90 | 690,715 | -0.10(-0.73%) |
Oct 27, 2015 | 14.55 | 14.55 | 13.89 | 14.00 | 848,879 | -0.62(-4.22%) |
Oct 26, 2015 | 15.09 | 15.12 | 14.57 | 14.62 | 429,923 | -0.54(-3.53%) |
Oct 23, 2015 | 15.41 | 15.44 | 15.10 | 15.15 | 397,218 | -0.20(-1.28%) |
Oct 22, 2015 | 15.82 | 15.87 | 15.30 | 15.35 | 376,724 | -0.39(-2.47%) |
Oct 21, 2015 | 15.64 | 15.93 | 15.32 | 15.74 | 375,852 | +0.11(+0.71%) |
Oct 20, 2015 | 15.52 | 15.80 | 15.30 | 15.63 | 212,611 | +0.12(+0.75%) |
Oct 19, 2015 | 15.75 | 15.93 | 15.42 | 15.51 | 444,651 | -0.28(-1.76%) |
Oct 16, 2015 | 15.64 | 15.96 | 15.53 | 15.79 | 499,656 | +0.14(+0.87%) |
Oct 15, 2015 | 15.58 | 16.45 | 15.37 | 15.66 | 1,022,324 | -0.02(-0.11%) |
Oct 14, 2015 | 15.27 | 15.73 | 15.16 | 15.67 | 287,594 | +0.39(+2.52%) |
Oct 13, 2015 | 15.27 | 15.54 | 15.14 | 15.29 | 216,662 | -0.07(-0.45%) |
Oct 12, 2015 | 15.53 | 15.65 | 15.03 | 15.36 | 301,481 | -0.14(-0.88%) |
Oct 09, 2015 | 15.08 | 15.55 | 14.99 | 15.49 | 372,532 | +0.45(+2.99%) |
Oct 08, 2015 | 14.73 | 15.13 | 14.65 | 15.04 | 247,440 | +0.22(+1.47%) |
Oct 07, 2015 | 14.88 | 15.18 | 14.57 | 14.82 | 637,394 | +0.15(+1.05%) |
Oct 06, 2015 | 14.58 | 15.16 | 14.49 | 14.67 | 896,262 | +0.09(+0.62%) |
Oct 05, 2015 | 14.53 | 15.11 | 14.48 | 14.58 | 1,717,252 | +0.11(+0.74%) |
Oct 02, 2015 | 14.38 | 14.74 | 14.23 | 14.47 | 719,165 | -0.14(-0.97%) |
Oct 01, 2015 | 14.81 | 15.01 | 14.10 | 14.62 | 977,922 | +0.13(+0.89%) |
Sep 30, 2015 | 13.38 | 14.62 | 13.34 | 14.49 | 810,883 | +1.28(+9.65%) |
Sep 29, 2015 | 13.86 | 14.14 | 12.63 | 13.21 | 1,342,563 | -0.65(-4.72%) |
Sep 28, 2015 | 14.38 | 14.39 | 13.48 | 13.87 | 945,560 | -0.60(-4.17%) |
Sep 25, 2015 | 14.50 | 14.75 | 14.32 | 14.47 | 1,171,520 | +0.13(+0.93%) |
Sep 24, 2015 | 14.68 | 14.77 | 14.06 | 14.34 | 1,003,412 | -0.43(-2.90%) |
Sep 23, 2015 | 15.54 | 15.71 | 14.69 | 14.77 | 408,335 | -0.62(-4.03%) |
Sep 22, 2015 | 14.70 | 15.49 | 14.66 | 15.39 | 675,015 | +0.42(+2.83%) |
Sep 21, 2015 | 15.16 | 15.38 | 14.94 | 14.96 | 698,348 | -0.18(-1.16%) |
Sep 18, 2015 | 14.81 | 15.26 | 14.65 | 15.14 | 813,512 | +0.25(+1.67%) |
Sep 17, 2015 | 14.62 | 15.23 | 14.59 | 14.89 | 592,770 | +0.27(+1.87%) |
Sep 16, 2015 | 14.77 | 15.03 | 14.39 | 14.62 | 1,072,642 | -0.15(-0.99%) |
Sep 15, 2015 | 15.09 | 15.46 | 14.60 | 14.76 | 993,306 | -0.24(-1.60%) |
Sep 14, 2015 | 15.19 | 15.45 | 14.98 | 15.00 | 722,885 | -0.20(-1.29%) |
Sep 11, 2015 | 15.57 | 15.66 | 14.98 | 15.20 | 709,555 | -0.50(-3.19%) |
Sep 10, 2015 | 15.54 | 15.75 | 15.17 | 15.70 | 648,920 | +0.24(+1.58%) |
Sep 09, 2015 | 16.01 | 16.20 | 15.45 | 15.45 | 504,745 | -0.50(-3.11%) |
Sep 08, 2015 | 16.10 | 16.30 | 15.79 | 15.95 | 589,676 | -0.04(-0.27%) |
Sep 04, 2015 | 16.05 | 15.99 | 15.99 | 15.99 | 446,990 | -0.23(-1.42%) |
Sep 03, 2015 | 16.62 | 16.91 | 16.11 | 16.22 | 488,639 | -0.23(-1.40%) |
Sep 02, 2015 | 16.49 | 16.71 | 16.05 | 16.46 | 515,113 | +0.07(+0.44%) |
Sep 01, 2015 | 16.66 | 16.87 | 16.27 | 16.38 | 413,130 | -0.47(-2.79%) |
Aug 31, 2015 | 16.62 | 16.99 | 16.09 | 16.85 | 500,100 | +0.23(+1.39%) |
Aug 28, 2015 | 16.41 | 16.89 | 16.35 | 16.62 | 345,434 | +0.26(+1.60%) |
Aug 27, 2015 | 15.64 | 16.64 | 15.60 | 16.36 | 845,299 | +0.95(+6.16%) |
Aug 26, 2015 | 15.84 | 15.84 | 15.04 | 15.41 | 874,443 | -0.04(-0.25%) |
Aug 25, 2015 | 15.75 | 16.09 | 15.33 | 15.45 | 986,034 | +0.06(+0.36%) |
Aug 24, 2015 | 15.72 | 16.27 | 14.66 | 15.39 | 1,506,012 | -0.28(-1.78%) |
Aug 21, 2015 | 16.25 | 16.37 | 15.49 | 15.67 | 1,201,877 | -0.67(-4.11%) |
Aug 20, 2015 | 16.44 | 16.85 | 16.22 | 16.34 | 609,023 | -0.31(-1.88%) |
Aug 19, 2015 | 17.12 | 17.29 | 16.55 | 16.66 | 370,782 | -0.51(-2.97%) |
Aug 18, 2015 | 17.14 | 17.41 | 16.91 | 17.17 | 585,117 | -0.02(-0.10%) |
Aug 17, 2015 | 16.95 | 17.57 | 16.89 | 17.18 | 491,948 | +0.12(+0.73%) |
Aug 14, 2015 | 16.79 | 17.28 | 16.79 | 17.06 | 533,633 | -0.24(-1.39%) |
Aug 13, 2015 | 17.27 | 17.43 | 17.00 | 17.30 | 1,490,544 | +0.00(+0.00%) |
Aug 12, 2015 | 16.36 | 17.47 | 16.34 | 17.30 | 1,521,051 | +1.17(+7.22%) |
Aug 11, 2015 | 15.49 | 16.15 | 15.13 | 16.13 | 1,276,804 | +0.61(+3.93%) |
Aug 10, 2015 | 15.08 | 15.73 | 15.08 | 15.52 | 950,172 | +0.45(+2.95%) |
Aug 07, 2015 | 15.14 | 15.41 | 14.75 | 15.08 | 966,679 | -0.16(-1.02%) |
Aug 06, 2015 | 16.58 | 16.58 | 15.20 | 15.23 | 2,454,169 | -0.76(-4.78%) |
Aug 05, 2015 | 16.39 | 16.92 | 15.97 | 16.00 | 1,442,130 | -0.44(-2.68%) |
Aug 04, 2015 | 16.66 | 16.73 | 16.39 | 16.44 | 1,392,734 | -0.07(-0.43%) |